ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018310/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250312,160326,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19900,-500,5,-2.45,320927690,15937,143.15,20500,20800,19850,26500,14300,20400,20138.78,2.73,0,-5386,20766,20582,20316,20132,19866,20675,20225,74,6100,500,14680,10,1,14700000,2925,2.45,0.50,12,0.11,8121.00,39443.00,28950,20241007,-31.26,17060,20240805,16.65,21150,-5.91,20250102,18810,5.79,20250205,28950,-31.26,20241007,17060,16.65,20240805,0.67,N,018310,500,73 억,,401912,N,N,61,N,00,N
20250312,150327,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19970,-430,5,-2.11,257334990,12743,114.46,20500,20800,19970,26500,14300,20400,20194.22,2.73,0,-4310,20766,20582,20316,20132,19866,20675,20225,74,6100,500,14680,10,1,14700000,2936,2.46,0.51,12,0.09,8121.00,39443.00,28950,20241007,-31.02,17060,20240805,17.06,21150,-5.58,20250102,18810,6.17,20250205,28950,-31.02,20241007,17060,17.06,20240805,0.67,N,018310,500,73 억,,401912,N,N,32,N,00,N
20250312,140325,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20250,-150,5,-0.74,131212950,6450,57.94,20500,20800,20100,26500,14300,20400,20343.09,2.73,0,-3244,20766,20582,20316,20132,19866,20675,20225,74,6100,500,14680,50,1,14700000,2977,2.49,0.51,12,0.04,8121.00,39443.00,28950,20241007,-30.05,17060,20240805,18.70,21150,-4.26,20250102,18810,7.66,20250205,28950,-30.05,20241007,17060,18.70,20240805,0.67,N,018310,500,73 억,,401912,N,N,32,N,00,N
20250312,130325,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20150,-250,5,-1.23,105871575,5194,46.65,20500,20800,20150,26500,14300,20400,20383.44,2.73,0,-2661,20766,20582,20316,20132,19866,20675,20225,74,6100,500,14680,50,1,14700000,2962,2.48,0.51,12,0.04,8121.00,39443.00,28950,20241007,-30.40,17060,20240805,18.11,21150,-4.73,20250102,18810,7.12,20250205,28950,-30.40,20241007,17060,18.11,20240805,0.67,N,018310,500,73 억,,401912,N,N,32,N,00,N
20250312,120326,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20250,-150,5,-0.74,82259925,4028,36.18,20500,20800,20200,26500,14300,20400,20422.03,2.73,0,-1774,20766,20582,20316,20132,19866,20675,20225,74,6100,500,14680,50,1,14700000,2977,2.49,0.51,12,0.03,8121.00,39443.00,28950,20241007,-30.05,17060,20240805,18.70,21150,-4.26,20250102,18810,7.66,20250205,28950,-30.05,20241007,17060,18.70,20240805,0.67,N,018310,500,73 억,,401912,N,N,32,N,00,N
20250312,110324,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20450,50,2,0.25,60169675,2938,26.39,20500,20800,20350,26500,14300,20400,20479.81,2.73,0,-1485,20766,20582,20316,20132,19866,20675,20225,74,6100,500,14680,50,1,14700000,3006,2.52,0.52,12,0.02,8121.00,39443.00,28950,20241007,-29.36,17060,20240805,19.87,21150,-3.31,20250102,18810,8.72,20250205,28950,-29.36,20241007,17060,19.87,20240805,0.67,N,018310,500,73 억,,401912,N,N,32,N,00,N
20250312,100325,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20550,150,2,0.74,37831850,1843,16.55,20500,20800,20400,26500,14300,20400,20527.32,2.73,0,-825,20766,20582,20316,20132,19866,20675,20225,74,6100,500,14680,50,1,14700000,3021,2.53,0.52,12,0.01,8121.00,39443.00,28950,20241007,-29.02,17060,20240805,20.46,21150,-2.84,20250102,18810,9.25,20250205,28950,-29.02,20241007,17060,20.46,20240805,0.67,N,018310,500,73 억,,401912,N,N,32,N,00,N
20250312,090326,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20450,50,2,0.25,6317250,307,2.76,20500,20800,20450,26500,14300,20400,20577.36,2.73,0,-35,20766,20582,20316,20132,19866,20675,20225,74,6100,500,14680,50,1,14700000,3006,2.52,0.52,12,0.00,8121.00,39443.00,28950,20241007,-29.36,17060,20240805,19.87,21150,-3.31,20250102,18810,8.72,20250205,28950,-29.36,20241007,17060,19.87,20240805,0.67,N,018310,500,73 억,,401912,N,N,32,N,00,N
20250311,160323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20400,50,2,0.25,226238925,11133,116.78,20200,20500,20050,26450,14250,20350,20320.83,2.72,0,1514,20916,20632,20416,20132,19916,20525,20025,74,6100,500,14650,50,1,14700000,2999,2.51,0.52,12,0.08,8121.00,39443.00,28950,20241007,-29.53,17060,20240805,19.58,21150,-3.55,20250102,18810,8.45,20250205,28950,-29.53,20241007,17060,19.58,20240805,0.67,N,018310,500,73 억,,400420,N,N,32,N,00,N
20250311,150325,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20400,50,2,0.25,219732125,10814,113.44,20200,20500,20050,26450,14250,20350,20318.51,2.72,0,1274,20916,20632,20416,20132,19916,20525,20025,74,6100,500,14650,50,1,14700000,2999,2.51,0.52,12,0.07,8121.00,39443.00,28950,20241007,-29.53,17060,20240805,19.58,21150,-3.55,20250102,18810,8.45,20250205,28950,-29.53,20241007,17060,19.58,20240805,0.67,N,018310,500,73 억,,400420,N,N,23,N,00,N
20250311,140324,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20400,50,2,0.25,178745875,8797,92.28,20200,20500,20050,26450,14250,20350,20318.07,2.72,0,989,20916,20632,20416,20132,19916,20525,20025,74,6100,500,14650,50,1,14700000,2999,2.51,0.52,12,0.06,8121.00,39443.00,28950,20241007,-29.53,17060,20240805,19.58,21150,-3.55,20250102,18810,8.45,20250205,28950,-29.53,20241007,17060,19.58,20240805,0.67,N,018310,500,73 억,,400420,N,N,23,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250312 160326 55 60.00 KOSDAQ 금속 N N N Y 60 N 19900 -500 5 -2.45 320927690 15937 143.15 20500 20800 19850 26500 14300 20400 20138.78 2.73 0 -5386 20766 20582 20316 20132 19866 20675 20225 74 6100 500 14680 10 1 14700000 2925 2.45 0.50 12 0.11 8121.00 39443.00 28950 20241007 -31.26 17060 20240805 16.65 21150 -5.91 20250102 18810 5.79 20250205 28950 -31.26 20241007 17060 16.65 20240805 0.67 N 018310 500 73 억 401912 N N 61 N 00 N
3 20250312 150327 55 60.00 KOSDAQ 금속 N N N Y 60 N 19970 -430 5 -2.11 257334990 12743 114.46 20500 20800 19970 26500 14300 20400 20194.22 2.73 0 -4310 20766 20582 20316 20132 19866 20675 20225 74 6100 500 14680 10 1 14700000 2936 2.46 0.51 12 0.09 8121.00 39443.00 28950 20241007 -31.02 17060 20240805 17.06 21150 -5.58 20250102 18810 6.17 20250205 28950 -31.02 20241007 17060 17.06 20240805 0.67 N 018310 500 73 억 401912 N N 32 N 00 N
4 20250312 140325 55 60.00 KOSDAQ 금속 N N N Y 60 N 20250 -150 5 -0.74 131212950 6450 57.94 20500 20800 20100 26500 14300 20400 20343.09 2.73 0 -3244 20766 20582 20316 20132 19866 20675 20225 74 6100 500 14680 50 1 14700000 2977 2.49 0.51 12 0.04 8121.00 39443.00 28950 20241007 -30.05 17060 20240805 18.70 21150 -4.26 20250102 18810 7.66 20250205 28950 -30.05 20241007 17060 18.70 20240805 0.67 N 018310 500 73 억 401912 N N 32 N 00 N
5 20250312 130325 55 60.00 KOSDAQ 금속 N N N Y 60 N 20150 -250 5 -1.23 105871575 5194 46.65 20500 20800 20150 26500 14300 20400 20383.44 2.73 0 -2661 20766 20582 20316 20132 19866 20675 20225 74 6100 500 14680 50 1 14700000 2962 2.48 0.51 12 0.04 8121.00 39443.00 28950 20241007 -30.40 17060 20240805 18.11 21150 -4.73 20250102 18810 7.12 20250205 28950 -30.40 20241007 17060 18.11 20240805 0.67 N 018310 500 73 억 401912 N N 32 N 00 N
6 20250312 120326 55 60.00 KOSDAQ 금속 N N N Y 60 N 20250 -150 5 -0.74 82259925 4028 36.18 20500 20800 20200 26500 14300 20400 20422.03 2.73 0 -1774 20766 20582 20316 20132 19866 20675 20225 74 6100 500 14680 50 1 14700000 2977 2.49 0.51 12 0.03 8121.00 39443.00 28950 20241007 -30.05 17060 20240805 18.70 21150 -4.26 20250102 18810 7.66 20250205 28950 -30.05 20241007 17060 18.70 20240805 0.67 N 018310 500 73 억 401912 N N 32 N 00 N
7 20250312 110324 55 60.00 KOSDAQ 금속 N N N Y 60 N 20450 50 2 0.25 60169675 2938 26.39 20500 20800 20350 26500 14300 20400 20479.81 2.73 0 -1485 20766 20582 20316 20132 19866 20675 20225 74 6100 500 14680 50 1 14700000 3006 2.52 0.52 12 0.02 8121.00 39443.00 28950 20241007 -29.36 17060 20240805 19.87 21150 -3.31 20250102 18810 8.72 20250205 28950 -29.36 20241007 17060 19.87 20240805 0.67 N 018310 500 73 억 401912 N N 32 N 00 N
8 20250312 100325 55 60.00 KOSDAQ 금속 N N N Y 60 N 20550 150 2 0.74 37831850 1843 16.55 20500 20800 20400 26500 14300 20400 20527.32 2.73 0 -825 20766 20582 20316 20132 19866 20675 20225 74 6100 500 14680 50 1 14700000 3021 2.53 0.52 12 0.01 8121.00 39443.00 28950 20241007 -29.02 17060 20240805 20.46 21150 -2.84 20250102 18810 9.25 20250205 28950 -29.02 20241007 17060 20.46 20240805 0.67 N 018310 500 73 억 401912 N N 32 N 00 N
9 20250312 090326 55 60.00 KOSDAQ 금속 N N N Y 60 N 20450 50 2 0.25 6317250 307 2.76 20500 20800 20450 26500 14300 20400 20577.36 2.73 0 -35 20766 20582 20316 20132 19866 20675 20225 74 6100 500 14680 50 1 14700000 3006 2.52 0.52 12 0.00 8121.00 39443.00 28950 20241007 -29.36 17060 20240805 19.87 21150 -3.31 20250102 18810 8.72 20250205 28950 -29.36 20241007 17060 19.87 20240805 0.67 N 018310 500 73 억 401912 N N 32 N 00 N
10 20250311 160323 55 60.00 KOSDAQ 금속 N N N Y 60 N 20400 50 2 0.25 226238925 11133 116.78 20200 20500 20050 26450 14250 20350 20320.83 2.72 0 1514 20916 20632 20416 20132 19916 20525 20025 74 6100 500 14650 50 1 14700000 2999 2.51 0.52 12 0.08 8121.00 39443.00 28950 20241007 -29.53 17060 20240805 19.58 21150 -3.55 20250102 18810 8.45 20250205 28950 -29.53 20241007 17060 19.58 20240805 0.67 N 018310 500 73 억 400420 N N 32 N 00 N
11 20250311 150325 55 60.00 KOSDAQ 금속 N N N Y 60 N 20400 50 2 0.25 219732125 10814 113.44 20200 20500 20050 26450 14250 20350 20318.51 2.72 0 1274 20916 20632 20416 20132 19916 20525 20025 74 6100 500 14650 50 1 14700000 2999 2.51 0.52 12 0.07 8121.00 39443.00 28950 20241007 -29.53 17060 20240805 19.58 21150 -3.55 20250102 18810 8.45 20250205 28950 -29.53 20241007 17060 19.58 20240805 0.67 N 018310 500 73 억 400420 N N 23 N 00 N
12 20250311 140324 55 60.00 KOSDAQ 금속 N N N Y 60 N 20400 50 2 0.25 178745875 8797 92.28 20200 20500 20050 26450 14250 20350 20318.07 2.72 0 989 20916 20632 20416 20132 19916 20525 20025 74 6100 500 14650 50 1 14700000 2999 2.51 0.52 12 0.06 8121.00 39443.00 28950 20241007 -29.53 17060 20240805 19.58 21150 -3.55 20250102 18810 8.45 20250205 28950 -29.53 20241007 17060 19.58 20240805 0.67 N 018310 500 73 억 400420 N N 23 N 00 N